| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 28.15 | 28.3 | 27.65 | 28.25 | 28.25 | +0.2 (+0.71%) | 748,503 |
| 7 Jun 2017 | HKD | 28 | 28.2 | 27.55 | 28.05 | 28.05 | +0.05 (+0.18%) | 1,034,714 |
| 6 Jun 2017 | HKD | 28.1 | 28.2 | 27.8 | 28 | 28 | 0.0 (0.0%) | 1,131,445 |
| 5 Jun 2017 | HKD | 28 | 28.45 | 28 | 28 | 28 | -0.3 (-1.06%) | 305,750 |
| 2 Jun 2017 | HKD | 28 | 28.6 | 27.95 | 28.3 | 28.3 | +0.1 (+0.35%) | 724,665 |
| 1 Jun 2017 | HKD | 27.85 | 28.55 | 27.5 | 28.2 | 28.2 | +0.1 (+0.36%) | 1,024,665 |
| 31 May 2017 | HKD | 27.9 | 28.1 | 27.6 | 28.1 | 28.1 | +0.3 (+1.08%) | 1,020,508 |
| 30 May 2017 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 27.95 | 28.35 | 27.55 | 27.8 | 27.8 | +0.25 (+0.91%) | 1,066,375 |
| 26 May 2017 | HKD | 26.25 | 27.75 | 26.25 | 27.55 | 27.55 | +0.8 (+2.99%) | 1,207,547 |
| 25 May 2017 | HKD | 26.5 | 26.8 | 26.4 | 26.75 | 26.75 | +0.3 (+1.13%) | 641,750 |
| 24 May 2017 | HKD | 26.55 | 26.65 | 26.35 | 26.45 | 26.45 | +0.05 (+0.19%) | 762,567 |
| 23 May 2017 | HKD | 26.3 | 26.6 | 26 | 26.4 | 26.4 | 0.0 (0.0%) | 1,602,625 |
| 22 May 2017 | HKD | 26.8 | 26.8 | 26.3 | 26.4 | 26.4 | -0.1 (-0.38%) | 640,139 |
| 19 May 2017 | HKD | 26.7 | 26.9 | 26 | 26.5 | 26.5 | -0.2 (-0.75%) | 1,170,883 |
| 18 May 2017 | HKD | 24 | 26.7 | 24 | 26.7 | 26.7 | +2.6 (+10.79%) | 2,834,398 |
| 17 May 2017 | HKD | 24.3 | 24.6 | 23.85 | 24.1 | 24.1 | -0.2 (-0.82%) | 495,500 |
| 16 May 2017 | HKD | 24.4 | 24.45 | 24.15 | 24.3 | 24.3 | +0.2 (+0.83%) | 323,250 |
| 15 May 2017 | HKD | 24.2 | 24.6 | 23.95 | 24.1 | 24.1 | +0.15 (+0.63%) | 158,372 |
| 12 May 2017 | HKD | 23.8 | 24 | 23.7 | 23.95 | 23.95 | +0.05 (+0.21%) | 173,750 |
| 11 May 2017 | HKD | 24.4 | 24.4 | 23.85 | 23.9 | 23.9 | -0.35 (-1.44%) | 169,477 |
| 10 May 2017 | HKD | 24.1 | 24.55 | 24.1 | 24.25 | 24.25 | +0.05 (+0.21%) | 459,101 |
| 9 May 2017 | HKD | 24.25 | 24.3 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 380,750 |
| 8 May 2017 | HKD | 24.15 | 24.3 | 23.9 | 24.1 | 24.1 | +0.3 (+1.26%) | 82,000 |
| 5 May 2017 | HKD | 23.7 | 24.05 | 23.7 | 23.8 | 23.8 | -0.15 (-0.63%) | 178,250 |
| 4 May 2017 | HKD | 24.15 | 24.5 | 23.8 | 23.95 | 23.95 | -0.55 (-2.24%) | 489,250 |
| 3 May 2017 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 24.1 | 24.5 | 24 | 24.5 | 24.5 | +0.55 (+2.30%) | 1,314,375 |
| 1 May 2017 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 24 | 24.05 | 23.8 | 23.95 | 23.95 | -0.1 (-0.42%) | 297,000 |
